MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGYS — Agilysys, Inc. Common Stock (DE)
NasdaqAgilysys, Inc. Common Stock (DE)
$100.31
+3.23(+3.33%)
- O
- 98.77
- H
- 101.04
- L
- 97.16
- V
- 377.08K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$100.31
Period Return+48.02%
Period High$145.25
Period Low$61.50
Avg Daily Volume284.6K
Total Trading Days365
AGYS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $98.77 | $101.04 | $97.16 | $100.31 | +$3.23 | +3.33% | 377,075 | $99.23 | $97.16 $101.04 |
| Sep 30, 2026 | $96.48 | $98.50 | $96.21 | $97.08 | +$0.74 | +0.77% | 253,338 | $97.50 | $96.21 $98.50 |
| Sep 29, 2026 | $97.34 | $98.14 | $94.44 | $96.34 | $-0.76 | -0.78% | 235,590 | $95.86 | $94.44 $98.14 |
| Sep 28, 2026 | $98.28 | $98.28 | $93.57 | $97.10 | $-2.54 | -2.55% | 202,967 | $97.11 | $93.57 $98.28 |
| Sep 25, 2026 | $99.70 | $101.19 | $98.35 | $99.64 | $-0.04 | -0.04% | 157,262 | $99.85 | $98.35 $101.19 |
| Sep 24, 2026 | $101.34 | $102.50 | $98.58 | $99.68 | $-1.50 | -1.48% | 183,156 | $100.19 | $98.58 $102.50 |
| Sep 23, 2026 | $100.60 | $101.56 | $98.95 | $101.18 | +$0.81 | +0.81% | 225,703 | $100.73 | $98.95 $101.56 |
| Sep 22, 2026 | $102.45 | $102.45 | $96.41 | $100.37 | +$0.12 | +0.12% | 254,165 | $98.91 | $96.41 $102.45 |
| Sep 21, 2026 | $101.40 | $101.40 | $98.38 | $100.25 | +$0.12 | +0.12% | 126,200 | $100.06 | $98.38 $101.40 |
| Sep 18, 2026 | $102.24 | $102.24 | $99.67 | $100.13 | $-2.08 | -2.04% | 389,890 | $100.34 | $99.67 $102.24 |
| Sep 17, 2026 | $106.12 | $106.50 | $101.87 | $102.21 | $-3.25 | -3.08% | 228,414 | $102.74 | $101.87 $106.50 |
| Sep 16, 2026 | $103.01 | $106.18 | $102.74 | $105.46 | +$0.82 | +0.78% | 209,252 | $105.07 | $102.74 $106.18 |
| Sep 15, 2026 | $108.49 | $108.71 | $104.46 | $104.64 | $-4.43 | -4.06% | 240,142 | $105.89 | $104.46 $108.71 |
| Sep 14, 2026 | $107.13 | $109.22 | $106.34 | $109.07 | +$4.58 | +4.38% | 245,228 | $108.37 | $106.34 $109.22 |
| Sep 11, 2026 | $106.41 | $108.66 | $104.33 | $104.49 | $-0.98 | -0.93% | 166,526 | $105.37 | $104.33 $108.66 |
| Sep 10, 2026 | $105.93 | $107.41 | $104.75 | $105.47 | $-0.63 | -0.59% | 136,545 | $105.86 | $104.75 $107.41 |
| Sep 9, 2026 | $107.04 | $109.44 | $105.25 | $106.10 | $-1.93 | -1.78% | 158,746 | $106.27 | $105.25 $109.44 |
| Sep 8, 2026 | $110.07 | $112.07 | $106.96 | $108.03 | $-3.34 | -2.99% | 210,780 | $108.28 | $106.96 $112.07 |
| Sep 4, 2026 | $112.62 | $114.16 | $110.01 | $111.36 | $-2.79 | -2.44% | 333,027 | $111.69 | $110.01 $114.16 |
| Sep 3, 2026 | $115.85 | $117.53 | $114.03 | $114.15 | +$0.64 | +0.56% | 195,757 | $115.01 | $114.03 $117.53 |
| Sep 2, 2026 | $112.57 | $113.70 | $110.30 | $113.51 | +$1.02 | +0.91% | 239,350 | $112.91 | $110.30 $113.70 |
| Sep 1, 2026 | $114.96 | $115.64 | $112.26 | $112.49 | $-3.92 | -3.37% | 119,314 | $113.46 | $112.26 $115.64 |
| Aug 31, 2026 | $116.74 | $118.99 | $115.42 | $116.41 | $-1.47 | -1.25% | 211,645 | $116.51 | $115.42 $118.99 |
| Aug 28, 2026 | $120.42 | $121.59 | $117.62 | $117.88 | $-2.62 | -2.17% | 223,917 | $118.81 | $117.62 $121.59 |
| Aug 27, 2026 | $114.79 | $121.43 | $114.79 | $120.50 | +$5.89 | +5.14% | 366,399 | $119.61 | $114.79 $121.43 |
| Aug 26, 2026 | $113.14 | $114.84 | $112.25 | $114.61 | +$0.11 | +0.10% | 147,806 | $114.08 | $112.25 $114.84 |
| Aug 25, 2026 | $114.32 | $114.78 | $112.02 | $114.50 | +$0.68 | +0.60% | 162,988 | $113.80 | $112.02 $114.78 |
| Aug 24, 2026 | $114.12 | $115.55 | $113.47 | $113.82 | +$0.02 | +0.02% | 224,847 | $114.25 | $113.47 $115.55 |
| Aug 21, 2026 | $114.08 | $115.89 | $112.34 | $113.80 | +$0.42 | +0.37% | 200,988 | $114.41 | $112.34 $115.89 |
| Aug 20, 2026 | $115.47 | $117.50 | $112.37 | $113.38 | $-3.33 | -2.85% | 291,148 | $113.96 | $112.37 $117.50 |